日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
490 |
492 |
485 |
492 |
-0.81% |
340,200 |
2025/3/19 |
482 |
496 |
482 |
496 |
+2.90% |
284,300 |
2025/3/18 |
478 |
482 |
477 |
482 |
+1.05% |
237,200 |
2025/3/17 |
479 |
483 |
476 |
477 |
-0.42% |
258,600 |
2025/3/14 |
480 |
486 |
478 |
479 |
-1.03% |
224,300 |
2025/3/13 |
480 |
488 |
478 |
484 |
+1.89% |
249,900 |
2025/3/12 |
485 |
485 |
474 |
475 |
-1.45% |
280,700 |
2025/3/11 |
480 |
485 |
471 |
482 |
-0.21% |
371,100 |
2025/3/10 |
490 |
491 |
482 |
483 |
-1.02% |
233,700 |
2025/3/7 |
501 |
503 |
486 |
488 |
-1.41% |
344,500 |
2025/3/6 |
506 |
506 |
492 |
495 |
-2.94% |
264,100 |
2025/3/5 |
497 |
510 |
497 |
510 |
+3.45% |
430,200 |
2025/3/4 |
487 |
497 |
485 |
493 |
-0.40% |
359,600 |
2025/3/3 |
479 |
498 |
476 |
495 |
+4.87% |
548,700 |
2025/2/28 |
480 |
483 |
472 |
472 |
-2.88% |
2,793,000 |
2025/2/27 |
481 |
489 |
479 |
486 |
+1.04% |
204,700 |
2025/2/26 |
486 |
491 |
475 |
481 |
-2.04% |
538,600 |
2025/2/25 |
491 |
493 |
486 |
491 |
-1.60% |
573,800 |
2025/2/21 |
487 |
499 |
485 |
499 |
+2.04% |
261,000 |
2025/2/20 |
490 |
492 |
480 |
489 |
+0.00% |
356,000 |
2025/2/19 |
506 |
511 |
487 |
489 |
-3.55% |
468,900 |
2025/2/18 |
499 |
507 |
494 |
507 |
+1.20% |
367,200 |
2025/2/17 |
508 |
513 |
495 |
501 |
-1.76% |
348,400 |
2025/2/14 |
495 |
511 |
492 |
510 |
+3.03% |
340,000 |
2025/2/13 |
489 |
497 |
484 |
495 |
+2.06% |
354,700 |
2025/2/12 |
512 |
512 |
480 |
485 |
-5.09% |
741,300 |
2025/2/10 |
504 |
516 |
500 |
511 |
+1.59% |
208,700 |
2025/2/7 |
504 |
513 |
501 |
503 |
-0.20% |
422,400 |
2025/2/6 |
491 |
504 |
490 |
504 |
+0.60% |
290,700 |
2025/2/5 |
500 |
503 |
497 |
501 |
+0.20% |
287,600 |
2025/2/4 |
486 |
500 |
484 |
500 |
+5.04% |
361,100 |
2025/2/3 |
487 |
492 |
475 |
476 |
-3.64% |
375,400 |
2025/1/31 |
498 |
498 |
489 |
494 |
-0.80% |
189,700 |
2025/1/30 |
498 |
500 |
493 |
498 |
-0.60% |
258,600 |
2025/1/29 |
506 |
506 |
498 |
501 |
-0.99% |
205,700 |
2025/1/28 |
486 |
508 |
486 |
506 |
+2.43% |
340,400 |
2025/1/27 |
498 |
501 |
493 |
494 |
+0.00% |
386,400 |
2025/1/24 |
489 |
498 |
488 |
494 |
+1.44% |
258,300 |
2025/1/23 |
485 |
488 |
482 |
487 |
+0.41% |
181,800 |
2025/1/22 |
486 |
488 |
482 |
485 |
+0.00% |
220,000 |
2025/1/21 |
480 |
488 |
476 |
485 |
+2.11% |
230,000 |
2025/1/20 |
478 |
482 |
475 |
475 |
-0.42% |
150,100 |
2025/1/17 |
481 |
481 |
474 |
477 |
-1.04% |
214,400 |
2025/1/16 |
485 |
491 |
482 |
482 |
-0.62% |
209,200 |
2025/1/15 |
487 |
493 |
481 |
485 |
+1.04% |
334,000 |
2025/1/14 |
488 |
489 |
479 |
480 |
-1.23% |
310,200 |
2025/1/10 |
479 |
487 |
477 |
486 |
+1.46% |
272,100 |
2025/1/9 |
488 |
492 |
476 |
479 |
-1.64% |
285,700 |
2025/1/8 |
507 |
510 |
485 |
487 |
-1.02% |
841,400 |
2025/1/7 |
490 |
496 |
486 |
492 |
+1.03% |
370,000 |
2025/1/6 |
482 |
491 |
482 |
487 |
+1.46% |
371,000 |
2024/12/30 |
482 |
489 |
480 |
480 |
-0.62% |
291,200 |
2024/12/27 |
477 |
484 |
477 |
483 |
+1.26% |
197,000 |
2024/12/26 |
484 |
489 |
474 |
477 |
-1.45% |
325,500 |
2024/12/25 |
481 |
485 |
475 |
484 |
+1.47% |
315,600 |
2024/12/24 |
463 |
479 |
462 |
477 |
+2.14% |
410,100 |
2024/12/23 |
462 |
467 |
461 |
467 |
+1.30% |
330,300 |
2024/12/20 |
472 |
473 |
461 |
461 |
-2.95% |
481,000 |
2024/12/19 |
469 |
477 |
468 |
475 |
+1.06% |
284,000 |
2024/12/18 |
472 |
479 |
470 |
470 |
-0.84% |
277,900 |
2024/12/17 |
465 |
475 |
465 |
474 |
+2.16% |
322,900 |
2024/12/16 |
471 |
472 |
461 |
464 |
-1.90% |
385,500 |
2024/12/13 |
471 |
478 |
467 |
473 |
-1.05% |
541,100 |
2024/12/12 |
480 |
481 |
475 |
478 |
+0.42% |
175,800 |
2024/12/11 |
475 |
481 |
467 |
476 |
+0.21% |
329,700 |
2024/12/10 |
473 |
480 |
469 |
475 |
+1.50% |
306,300 |
2024/12/9 |
471 |
477 |
466 |
468 |
-0.43% |
227,800 |
2024/12/6 |
470 |
472 |
464 |
470 |
+0.21% |
206,200 |
2024/12/5 |
466 |
470 |
465 |
469 |
+0.21% |
206,900 |
2024/12/4 |
464 |
468 |
460 |
468 |
+0.43% |
205,200 |
2024/12/3 |
463 |
471 |
463 |
466 |
+0.65% |
197,200 |
2024/12/2 |
457 |
468 |
454 |
463 |
+0.87% |
239,300 |
2024/11/29 |
455 |
464 |
449 |
459 |
+0.66% |
345,200 |
2024/11/28 |
454 |
459 |
450 |
456 |
+0.00% |
192,700 |
2024/11/27 |
457 |
460 |
454 |
456 |
-0.22% |
212,300 |
2024/11/26 |
456 |
460 |
453 |
457 |
+0.44% |
292,800 |
2024/11/25 |
474 |
476 |
455 |
455 |
-3.40% |
900,700 |
2024/11/22 |
479 |
480 |
471 |
471 |
-1.67% |
183,300 |
2024/11/21 |
480 |
483 |
477 |
479 |
+0.21% |
147,600 |
2024/11/20 |
471 |
482 |
471 |
478 |
+0.84% |
190,800 |
2024/11/19 |
469 |
475 |
469 |
474 |
+0.42% |
141,600 |
2024/11/18 |
466 |
473 |
464 |
472 |
+0.85% |
104,600 |
2024/11/15 |
471 |
473 |
467 |
468 |
-0.43% |
172,900 |
2024/11/14 |
467 |
474 |
466 |
470 |
+0.64% |
180,800 |
2024/11/13 |
467 |
472 |
463 |
467 |
-0.43% |
252,600 |
2024/11/12 |
475 |
478 |
466 |
469 |
+0.00% |
344,500 |
2024/11/11 |
465 |
477 |
463 |
469 |
+0.00% |
343,300 |
2024/11/8 |
487 |
489 |
469 |
469 |
-3.70% |
803,700 |
2024/11/7 |
512 |
513 |
483 |
487 |
-8.46% |
1,248,500 |
2024/11/6 |
539 |
539 |
532 |
532 |
-0.75% |
182,400 |
2024/11/5 |
534 |
539 |
529 |
536 |
+1.52% |
174,000 |
2024/11/1 |
526 |
533 |
525 |
528 |
-0.94% |
122,500 |
2024/10/31 |
528 |
537 |
526 |
533 |
+1.33% |
144,400 |
2024/10/30 |
527 |
532 |
525 |
526 |
+0.19% |
248,200 |
2024/10/29 |
520 |
528 |
516 |
525 |
+0.96% |
136,500 |
2024/10/28 |
512 |
523 |
511 |
520 |
+1.56% |
136,500 |
2024/10/25 |
520 |
520 |
508 |
512 |
-0.78% |
163,700 |
2024/10/24 |
520 |
520 |
514 |
516 |
-0.96% |
164,300 |
2024/10/23 |
529 |
532 |
521 |
521 |
-1.88% |
129,500 |
2024/10/22 |
538 |
539 |
529 |
531 |
-1.30% |
127,400 |
2024/10/21 |
535 |
540 |
532 |
538 |
+0.19% |
103,900 |
2024/10/18 |
529 |
538 |
529 |
537 |
+1.70% |
108,800 |
2024/10/17 |
523 |
533 |
523 |
528 |
+0.76% |
134,100 |
2024/10/16 |
523 |
529 |
523 |
524 |
-0.76% |
152,000 |
2024/10/15 |
530 |
535 |
527 |
528 |
+0.96% |
174,000 |
2024/10/11 |
529 |
531 |
523 |
523 |
-1.32% |
178,400 |
2024/10/10 |
526 |
531 |
524 |
530 |
+0.38% |
137,600 |
2024/10/9 |
533 |
534 |
525 |
528 |
+0.19% |
138,900 |
2024/10/8 |
536 |
537 |
527 |
527 |
-3.30% |
168,900 |
2024/10/7 |
541 |
549 |
537 |
545 |
+1.30% |
177,900 |
2024/10/4 |
531 |
542 |
531 |
538 |
+1.32% |
162,500 |
2024/10/3 |
534 |
536 |
529 |
531 |
+0.57% |
133,700 |
2024/10/2 |
527 |
532 |
524 |
528 |
-1.31% |
212,400 |
2024/10/1 |
533 |
536 |
527 |
535 |
+0.75% |
251,900 |
2024/9/30 |
542 |
546 |
531 |
531 |
-3.45% |
284,100 |
2024/9/27 |
552 |
554 |
547 |
550 |
-2.14% |
200,400 |
2024/9/26 |
559 |
563 |
556 |
562 |
+2.00% |
496,800 |
2024/9/25 |
552 |
555 |
547 |
551 |
-0.18% |
157,000 |
2024/9/24 |
564 |
564 |
551 |
552 |
-0.54% |
303,000 |
2024/9/20 |
562 |
567 |
554 |
555 |
-0.72% |
455,900 |
2024/9/19 |
562 |
564 |
556 |
559 |
-0.18% |
222,300 |
2024/9/18 |
561 |
564 |
555 |
560 |
+0.00% |
161,200 |
2024/9/17 |
566 |
566 |
554 |
560 |
-0.53% |
200,200 |
|